Philippine Estates Corporation (PSE:PHES)
Philippines
· Delayed Price · Currency is PHP 0.325
0.00 (0.00%)
At close: Apr 28, 2026
Philippine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 10,000 |
| Apr 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 70,000 |
| Apr 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 20,000 |
| Apr 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 300,000 |
| Apr 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 13, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 3.23% | 60,000 |
| Apr 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 20,000 |
| Apr 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 50,000 |
| Apr 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 90,000 |
| Apr 1, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 31, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 30, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 160,000 |
| Mar 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Mar 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100,000 |
| Mar 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 50,000 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 16, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 630,000 |
| Mar 13, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 30,000 |
| Mar 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Mar 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 10,000 |
| Mar 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Mar 9, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 70,000 |
| Mar 6, 2026 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | 1.67% | 240,000 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 130,000 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 100,000 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 30,000 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 25, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 24, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 20, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 250,000 |
| Feb 19, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 480,000 |
| Feb 18, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -7.14% | 210,000 |
| Feb 16, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.48% | 1,470,000 |
| Feb 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 12, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.35% | 90,000 |
| Feb 11, 2026 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -1.56% | 1,110,000 |
| Feb 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Feb 6, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 310,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 910,000 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,200,000 |
| Feb 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.45% | 80,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 30, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 29, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 11.67% | 50,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60,000 |
| Jan 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 80,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 150,000 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 290,000 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 20,000 |
| Jan 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 17, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.28% | 610,000 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 10,000 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 30,000 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 160,000 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.56% | 40,000 |
| Dec 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Dec 9, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 7.02% | 150,000 |
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 4, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 140,000 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 140,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 30,000 |